UK markets closed

UBS (Irl) ETF plc - MSCI USA Socially Responsible UCITS ETF (USD) A-dis (SRIU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,350.80+13.50 (+1.01%)
At close: 11:58AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,339.421,339.671,338.801,350.801,350.801,085
02 May 20241,339.801,339.801,339.801,337.301,337.30110
01 May 2024------
30 Apr 20241,356.801,357.001,352.401,347.601,347.605,076
29 Apr 20241,349.401,355.181,349.401,354.001,354.002,494
26 Apr 20241,355.001,355.001,355.001,355.001,355.00-
25 Apr 20241,344.601,345.401,327.821,331.801,331.809,716
24 Apr 20241,352.201,352.201,346.601,348.701,348.7015,525
23 Apr 20241,335.801,341.401,333.991,343.001,343.001,759
22 Apr 20241,334.801,334.801,333.201,330.101,330.101,600
19 Apr 20241,322.001,327.001,322.001,328.401,328.404,039
18 Apr 20241,332.001,332.001,332.001,332.201,332.201,014
17 Apr 20241,340.201,342.601,339.091,330.501,330.503,369
16 Apr 20241,338.201,339.801,337.001,341.701,341.701,693
15 Apr 20241,369.001,369.001,359.061,359.401,359.402,687
12 Apr 20241,376.201,377.171,371.401,369.101,369.102,534
11 Apr 20241,364.201,364.201,364.201,366.701,366.70941
10 Apr 20241,366.601,375.081,366.601,372.701,372.701,653
09 Apr 20241,375.001,375.001,364.401,367.701,367.703,611
08 Apr 20241,372.001,378.401,372.001,378.401,378.408,852
05 Apr 20241,371.801,372.001,366.721,372.901,372.902,821
04 Apr 20241,379.201,382.801,379.201,385.201,385.203,202
03 Apr 20241,382.401,383.631,381.601,382.801,382.801,206
02 Apr 20241,382.701,382.701,382.701,382.701,382.70-
28 Mar 20241,399.001,402.801,399.001,400.201,400.203,244
27 Mar 20241,396.151,396.151,393.431,393.401,393.403,752
26 Mar 20241,394.301,394.301,394.301,394.301,394.30-
25 Mar 20241,392.741,392.741,392.741,388.901,388.90124
22 Mar 20241,405.801,406.031,395.631,398.101,398.105,280
21 Mar 20241,394.801,394.801,394.801,399.101,399.101,929
20 Mar 20241,367.001,367.001,364.801,364.801,364.8024
19 Mar 20241,355.001,360.021,355.001,361.501,361.505,097
18 Mar 20241,358.601,358.601,357.601,357.601,357.602,667
15 Mar 20241,355.401,355.401,354.231,343.601,343.602,281
14 Mar 20241,364.601,364.601,359.601,362.001,362.002,584
13 Mar 20241,364.201,364.201,364.201,363.801,363.80800
12 Mar 20241,361.901,361.901,361.901,361.901,361.90-
11 Mar 20241,346.601,346.601,344.211,348.301,348.301,080
08 Mar 20241,359.001,359.001,359.001,351.801,351.8043
07 Mar 20241,354.801,360.601,353.001,353.001,353.002,509
06 Mar 20241,355.401,356.401,355.401,357.101,357.101,836
05 Mar 20241,355.801,355.801,351.001,353.301,353.302,544
04 Mar 20241,371.201,371.201,369.801,368.401,368.40804
01 Mar 20241,367.201,367.201,366.601,371.101,371.101,600
29 Feb 20241,360.001,360.001,349.231,359.501,359.501,184
28 Feb 20241,352.801,357.401,350.411,359.201,359.208,234
27 Feb 20241,349.501,349.501,349.501,349.501,349.50-
26 Feb 20241,348.001,354.201,348.001,352.501,352.502,756
23 Feb 20241,354.201,355.051,349.801,352.501,352.501,883
22 Feb 20241,337.601,348.601,337.601,347.901,347.902,984
21 Feb 20241,320.201,320.201,320.201,321.701,321.70813
20 Feb 20241,330.801,331.801,318.801,322.501,322.503,709
19 Feb 20241,336.911,336.911,336.911,341.001,341.00619
16 Feb 20241,350.201,351.041,343.801,346.901,346.905,136
15 Feb 20241,345.631,347.191,345.631,342.701,342.702,915
14 Feb 20241,335.201,337.001,333.491,336.101,336.103,101
13 Feb 20241,337.971,337.971,337.971,325.301,325.301
12 Feb 20241,341.001,344.371,341.001,345.501,345.507,820
09 Feb 20241,334.401,337.491,334.401,335.201,335.206,929
08 Feb 20241,330.801,332.471,329.801,329.901,329.901,645
07 Feb 20241,316.581,316.581,316.581,324.101,324.101,252
06 Feb 20241,320.801,320.801,320.801,319.801,319.8040
05 Feb 20241,323.201,325.001,318.421,320.601,320.602,069
02 Feb 20241,302.601,311.201,302.321,316.101,316.102,492
01 Feb 20241,297.801,298.801,295.201,289.401,289.4012,489
31 Jan 20241,308.001,309.871,296.401,297.701,297.704,458
30 Jan 20241,306.401,316.401,306.401,312.801,312.802,860
29 Jan 20241,297.201,298.001,293.221,298.201,298.201,731
26 Jan 20241,291.201,296.401,290.401,296.001,296.004,397
25 Jan 20241,287.001,287.001,283.921,293.401,293.40934
24 Jan 20241,291.201,297.201,291.201,294.601,294.601,583
23 Jan 20241,287.801,290.911,287.801,292.401,292.405,220
22 Jan 20241,290.401,292.601,289.401,291.501,291.504,372
19 Jan 20241,277.401,277.681,276.401,280.701,280.70872
18 Jan 20241,267.601,271.801,265.401,271.801,271.8055,787
17 Jan 20241,268.001,268.001,266.601,267.601,267.601,696
16 Jan 20241,273.001,273.201,273.001,275.301,275.302,400
15 Jan 20241,266.401,267.201,263.901,267.401,267.40854
12 Jan 20241,267.471,267.471,267.471,265.601,265.60560
11 Jan 20241,274.001,274.001,269.601,261.201,261.20850
10 Jan 20241,269.401,269.801,266.701,267.001,267.00243
09 Jan 20241,262.401,267.601,252.201,267.601,267.601,380
08 Jan 20241,255.801,255.801,255.801,255.101,255.10800
05 Jan 20241,251.401,252.801,250.201,251.301,251.303,200
04 Jan 20241,256.801,256.801,256.801,256.801,256.80-
03 Jan 20241,276.401,276.401,260.601,263.601,263.605,632
02 Jan 20241,275.601,278.201,273.401,276.701,276.704,800
29 Dec 20231,278.201,278.201,278.201,278.201,278.20-
28 Dec 20231,278.601,279.601,278.601,278.401,278.40176
27 Dec 20231,277.401,278.571,277.401,269.701,269.708
22 Dec 20231,270.201,270.721,263.831,267.101,267.101,421
21 Dec 20231,269.601,269.601,267.771,273.001,273.003,340
20 Dec 20231,278.801,278.801,278.121,279.101,279.10364
19 Dec 20231,272.601,272.601,251.601,268.701,268.704,451
18 Dec 20231,272.001,272.001,272.001,273.001,273.00800
15 Dec 20231,264.601,265.731,264.601,267.401,267.402,537
14 Dec 20231,264.001,265.551,261.401,258.501,258.505,124
13 Dec 20231,256.001,257.001,256.001,256.701,256.702,635
12 Dec 20231,249.001,249.001,249.001,249.001,249.00-
11 Dec 20231,239.201,243.671,233.091,242.901,242.903,563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...